REG - RELX PLC - Transaction in Own Shares <Origin Href="QuoteRef">REL.L</Origin>

RelxAnnouncement

25/01/2018 18:12

RNS Number : 9843C
RELX PLC
25 January 2018
25 January 2018
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through J.P. Morgan Securities plc 110,300 RELX PLC ordinary shares of 14 51/116 pence each on the London Stock Exchange at a price of 1565.4969 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 61,987,686ordinary shares in treasury, and has 1,061,768,814 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX PLC has purchased 1,909,900 shares.
RELX NV announces that today it purchased through J.P. Morgan Securities plc 98,200 RELX NV ordinary shares of 0.07 each on the Euronext Amsterdam Stock Exchange at a price of 17.8136 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 54,263,800 ordinary shares in treasury, and has 945,757,609 ordinary shares in issue (excluding treasury shares). Since 2 January 2018 RELX NV has purchased 1,700,700 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by J.P. Morgan Securities plc is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 51/116 pence each
Issuer name: 
RELX PLC
ISIN:
GB00B2B0DG97
Intermediary name:
J.P. Morgan Securities plc
Intermediary Code:
JPMSGB2L
Timezone: 
UTC
Currency:
GBP
Aggregated information
Date of purchase:  
25 January 2018
Number of ordinary shares purchased:
110,300
Volume weighted average price paid per share (p):
1565.4969
Disaggregated information
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
25-Jan-2018 08:09:37
213
1577.0000
XLON
84403844000001675-E0YSKZughpPq20180125
25-Jan-2018 08:09:37
600
1577.0000
XLON
84403844000001675-E0YSKZughpPm20180125
25-Jan-2018 08:09:37
750
1577.0000
XLON
84403844000001675-E0YSKZughpPo20180125
25-Jan-2018 08:10:46
311
1577.5000
XLON
84203842000001840-E0YSKZughsET20180125
25-Jan-2018 08:10:48
210
1577.5000
XLON
84203842000001840-E0YSKZughsH120180125
25-Jan-2018 08:11:01
47
1578.0000
XLON
84203842000001873-E0YSKZughsdV20180125
25-Jan-2018 08:11:01
88
1578.0000
XLON
84203842000001873-E0YSKZughsdR20180125
25-Jan-2018 08:11:01
496
1578.0000
XLON
84203842000001873-E0YSKZughsdT20180125
25-Jan-2018 08:11:50
469
1578.0000
XLON
84403844000001866-E0YSKZughtdM20180125
25-Jan-2018 08:11:50
307
1578.0000
XLON
84403844000001866-E0YSKZughtdO20180125
25-Jan-2018 08:12:18
536
1576.5000
XLON
84403844000001946-E0YSKZughuVP20180125
25-Jan-2018 08:13:52
464
1575.5000
XLON
84403844000002081-E0YSKZughxdB20180125
25-Jan-2018 08:15:07
464
1574.5000
XLON
84403844000002138-E0YSKZugi05O20180125
25-Jan-2018 08:17:03
555
1573.0000
XLON
84403844000002323-E0YSKZugi49s20180125
25-Jan-2018 08:17:51
422
1572.0000
XLON
84203842000002499-E0YSKZugi63220180125
25-Jan-2018 08:19:53
422
1569.0000
XLON
84403844000002617-E0YSKZugiA2620180125
25-Jan-2018 08:21:48
549
1567.0000
XLON
84403844000002871-E0YSKZugiEHK20180125
25-Jan-2018 08:23:04
443
1565.0000
XLON
84203842000003065-E0YSKZugiH0a20180125
25-Jan-2018 08:26:37
423
1564.0000
XLON
84403844000003307-E0YSKZugiOhA20180125
25-Jan-2018 08:37:48
317
1569.0000
XLON
84403844000004562-E0YSKZugigeK20180125
25-Jan-2018 08:37:49
500
1569.0000
XLON
84403844000004562-E0YSKZugigeS20180125
25-Jan-2018 08:37:49
1022
1568.5000
XLON
84203842000004581-E0YSKZugigl020180125
25-Jan-2018 08:40:03
671
1569.0000
XLON
84203842000004972-E0YSKZugikTg20180125
25-Jan-2018 08:40:03
355
1569.0000
XLON
84203842000004972-E0YSKZugikTd20180125
25-Jan-2018 08:40:22
1436
1568.5000
XLON
84403844000004930-E0YSKZugikp420180125
25-Jan-2018 08:43:39
464
1567.0000
XLON
84203842000005090-E0YSKZugioqD20180125
25-Jan-2018 08:47:08
442
1566.5000
XLON
84403844000005481-E0YSKZugitoP20180125
25-Jan-2018 08:55:26
455
1568.5000
XLON
84403844000006580-E0YSKZugj5tV20180125
25-Jan-2018 08:56:03
461
1568.5000
XLON
84403844000006646-E0YSKZugj6my20180125
25-Jan-2018 08:58:09
259
1568.5000
XLON
84203842000006793-E0YSKZugj9YH20180125
25-Jan-2018 08:58:09
182
1568.5000
XLON
84203842000006793-E0YSKZugj9YF20180125
25-Jan-2018 09:00:00
100
1568.5000
XLON
84203842000006993-E0YSKZugjBZx20180125
25-Jan-2018 09:00:01
361
1569.0000
XLON
84403844000007031-E0YSKZugjBcT20180125
25-Jan-2018 09:00:01
90
1569.0000
XLON
84403844000007031-E0YSKZugjBcR20180125
25-Jan-2018 09:00:55
364
1568.5000
XLON
84203842000006993-E0YSKZugjCyb20180125
25-Jan-2018 09:03:23
465
1568.5000
XLON
84403844000007239-E0YSKZugjGSx20180125
25-Jan-2018 09:07:20
506
1568.5000
XLON
84403844000007725-E0YSKZugjN0A20180125
25-Jan-2018 09:10:02
89
1568.0000
XLON
84403844000007722-E0YSKZugjPrj20180125
25-Jan-2018 09:10:44
502
1568.0000
XLON
84403844000007722-E0YSKZugjQQn20180125
25-Jan-2018 09:14:23
422
1568.5000
XLON
84203842000008259-E0YSKZugjUvx20180125
25-Jan-2018 09:14:41
617
1568.0000
XLON
84403844000008283-E0YSKZugjVJr20180125
25-Jan-2018 09:18:55
289
1569.5000
XLON
84403844000008700-E0YSKZugjZZO20180125
25-Jan-2018 09:19:59
330
1569.5000
XLON
84203842000008717-E0YSKZugjaiB20180125
25-Jan-2018 09:19:59
93
1569.5000
XLON
84203842000008717-E0YSKZugjaiD20180125
25-Jan-2018 09:21:09
577
1569.5000
XLON
84403844000008877-E0YSKZugjcL820180125
25-Jan-2018 09:25:04
422
1570.5000
XLON
84403844000009326-E0YSKZugjhWH20180125
25-Jan-2018 09:26:44
464
1570.5000
XLON
84403844000009407-E0YSKZugjjPE20180125
25-Jan-2018 09:26:45
481
1570.0000
XLON
84403844000009265-E0YSKZugjjPu20180125
25-Jan-2018 09:29:56
626
1569.0000
XLON
84203842000009553-E0YSKZugjmKF20180125
25-Jan-2018 09:29:56
783
1568.5000
XLON
84403844000009577-E0YSKZugjmLU20180125
25-Jan-2018 09:32:22
258
1568.5000
XLON
84203842000009870-E0YSKZugjpRT20180125
25-Jan-2018 09:32:43
291
1568.5000
XLON
84203842000009870-E0YSKZugjprx20180125
25-Jan-2018 09:34:00
433
1568.0000
XLON
84403844000009997-E0YSKZugjrIE20180125
25-Jan-2018 09:43:11
591
1569.0000
XLON
84203842000010885-E0YSKZugjzvD20180125
25-Jan-2018 09:46:13
506
1568.0000
XLON
84203842000011125-E0YSKZugk2zJ20180125
25-Jan-2018 09:50:42
506
1567.5000
XLON
84403844000011155-E0YSKZugk7VJ20180125
25-Jan-2018 09:50:51
46
1567.0000
XLON
84403844000011278-E0YSKZugk7hP20180125
25-Jan-2018 09:50:57
248
1567.0000
XLON
84403844000011278-E0YSKZugk7l320180125
25-Jan-2018 09:51:00
318
1567.0000
XLON
84403844000011278-E0YSKZugk7oW20180125
25-Jan-2018 09:52:04
475
1566.5000
XLON
84203842000011615-E0YSKZugk8yx20180125
25-Jan-2018 09:52:04
317
1566.5000
XLON
84203842000011615-E0YSKZugk8yz20180125
25-Jan-2018 10:01:36
458
1565.5000
XLON
84203842000012491-E0YSKZugkHvr20180125
25-Jan-2018 10:01:36
572
1565.5000
XLON
84203842000012491-E0YSKZugkHvt20180125
25-Jan-2018 10:04:06
755
1565.5000
XLON
84403844000012559-E0YSKZugkJqs20180125
25-Jan-2018 10:06:21
432
1564.5000
XLON
84203842000012966-E0YSKZugkLzg20180125
25-Jan-2018 10:13:35
465
1564.5000
XLON
84403844000013518-E0YSKZugkT8320180125
25-Jan-2018 10:25:17
464
1566.0000
XLON
84403844000014778-E0YSKZugkcpa20180125
25-Jan-2018 10:25:17
633
1565.5000
XLON
84203842000014804-E0YSKZugkcqt20180125
25-Jan-2018 10:26:58
1444
1564.5000
XLON
84203842000015143-E0YSKZugkeKq20180125
25-Jan-2018 10:28:45
962
1564.0000
XLON
84403844000015220-E0YSKZugkfcx20180125
25-Jan-2018 10:32:35
423
1563.5000
XLON
84203842000015464-E0YSKZugkjlt20180125
25-Jan-2018 10:35:54
458
1565.0000
XLON
84403844000015803-E0YSKZugkmBF20180125
25-Jan-2018 10:37:53
41
1564.5000
XLON
84203842000015770-E0YSKZugko0E20180125
25-Jan-2018 10:38:06
447
1564.0000
XLON
84203842000016046-E0YSKZugko9G20180125
25-Jan-2018 10:50:25
371
1564.5000
XLON
84403844000017146-E0YSKZugkyus20180125
25-Jan-2018 10:50:25
177
1564.5000
XLON
84403844000017146-E0YSKZugkyuq20180125
25-Jan-2018 10:51:03
406
1564.5000
XLON
84203842000017214-E0YSKZugkzJd20180125
25-Jan-2018 10:51:03
58
1564.5000
XLON
84203842000017214-E0YSKZugkzJf20180125
25-Jan-2018 10:56:15
465
1565.5000
XLON
84403844000017718-E0YSKZugl4gN20180125
25-Jan-2018 10:59:10
465
1565.0000
XLON
84203842000017698-E0YSKZugl6wy20180125
25-Jan-2018 10:59:10
210
1565.5000
XLON
84403844000017920-E0YSKZugl6w020180125
25-Jan-2018 10:59:10
372
1565.5000
XLON
84403844000017920-E0YSKZugl6vy20180125
25-Jan-2018 11:02:28
591
1564.0000
XLON
84403844000018026-E0YSKZuglAw020180125
25-Jan-2018 11:10:12
423
1564.0000
XLON
84403844000019193-E0YSKZuglI0Q20180125
25-Jan-2018 11:11:03
7
1564.0000
XLON
84403844000019320-E0YSKZuglIh920180125
25-Jan-2018 11:11:03
184
1564.0000
XLON
84403844000019320-E0YSKZuglIh520180125
25-Jan-2018 11:11:03
400
1564.0000
XLON
84403844000019320-E0YSKZuglIh720180125
25-Jan-2018 11:11:07
227
1563.5000
XLON
84403844000018493-E0YSKZuglIkC20180125
25-Jan-2018 11:11:07
377
1563.5000
XLON
84403844000018493-E0YSKZuglIkI20180125
25-Jan-2018 11:18:51
503
1563.0000
XLON
84403844000019946-E0YSKZuglOYi20180125
25-Jan-2018 11:18:51
464
1563.0000
XLON
84403844000019903-E0YSKZuglOYa20180125
25-Jan-2018 11:27:32
633
1562.5000
XLON
84203842000020136-E0YSKZuglUyz20180125
25-Jan-2018 11:27:32
464
1563.0000
XLON
84403844000020735-E0YSKZuglUxz20180125
25-Jan-2018 11:36:08
423
1564.5000
XLON
84403844000021600-E0YSKZuglbSG20180125
25-Jan-2018 11:37:52
300
1565.5000
XLON
84403844000021757-E0YSKZuglcqK20180125
25-Jan-2018 11:42:01
372
1566.0000
XLON
84403844000021987-E0YSKZuglfUa20180125
25-Jan-2018 11:42:03
50
1566.0000
XLON
84403844000021987-E0YSKZuglfWq20180125
25-Jan-2018 11:46:55
634
1567.0000
XLON
84403844000022433-E0YSKZugljK720180125
25-Jan-2018 11:49:00
465
1567.0000
XLON
84203842000022546-E0YSKZuglkri20180125
25-Jan-2018 11:49:00
549
1567.0000
XLON
84203842000022535-E0YSKZuglkrg20180125
25-Jan-2018 11:49:00
464
1566.5000
XLON
84403844000022505-E0YSKZuglkuD20180125
25-Jan-2018 11:50:39
549
1566.0000
XLON
84203842000022695-E0YSKZuglmIR20180125
25-Jan-2018 11:59:03
268
1567.0000
XLON
84203842000023404-E0YSKZuglsbh20180125
25-Jan-2018 11:59:52
285
1566.5000
XLON
84403844000023448-E0YSKZugltSv20180125
25-Jan-2018 12:02:58
422
1567.0000
XLON
84203842000023946-E0YSKZuglwfC20180125
25-Jan-2018 12:04:13
464
1566.5000
XLON
84203842000023936-E0YSKZuglxlL20180125
25-Jan-2018 12:08:41
179
1567.5000
XLON
84403844000024301-E0YSKZugm2M720180125
25-Jan-2018 12:08:41
510
1567.5000
XLON
84403844000024301-E0YSKZugm2M920180125
25-Jan-2018 12:08:47
590
1567.0000
XLON
84403844000024287-E0YSKZugm2OI20180125
25-Jan-2018 12:08:47
541
1567.0000
XLON
84403844000024296-E0YSKZugm2OM20180125
25-Jan-2018 12:18:12
464
1567.5000
XLON
84203842000025203-E0YSKZugm8u620180125
25-Jan-2018 12:25:12
606
1568.5000
XLON
84403844000025726-E0YSKZugmDK420180125
25-Jan-2018 12:33:01
375
1569.5000
XLON
84203842000026253-E0YSKZugmITK20180125
25-Jan-2018 12:33:01
85
1569.5000
XLON
84203842000026253-E0YSKZugmITM20180125
25-Jan-2018 12:34:24
423
1570.0000
XLON
84203842000026354-E0YSKZugmJd320180125
25-Jan-2018 12:40:21
375
1571.0000
XLON
84403844000026764-E0YSKZugmNF920180125
25-Jan-2018 12:40:21
242
1571.0000
XLON
84403844000026764-E0YSKZugmNFB20180125
25-Jan-2018 12:41:04
507
1571.0000
XLON
84203842000026957-E0YSKZugmNjW20180125
25-Jan-2018 12:44:44
446
1570.0000
XLON
84203842000027210-E0YSKZugmPje20180125
25-Jan-2018 12:44:44
56
1570.0000
XLON
84203842000027210-E0YSKZugmPjg20180125
25-Jan-2018 12:48:11
1011
1571.5000
XLON
84403844000027258-E0YSKZugmT5v20180125
25-Jan-2018 12:49:24
445
1571.5000
XLON
84403844000027339-E0YSKZugmTtf20180125
25-Jan-2018 12:52:17
230
1571.5000
XLON
84403844000027397-E0YSKZugmWB920180125
25-Jan-2018 12:52:17
193
1571.5000
XLON
84403844000027397-E0YSKZugmWB220180125
25-Jan-2018 12:53:46
577
1570.5000
XLON
84403844000027445-E0YSKZugmXQ120180125
25-Jan-2018 12:53:46
481
1570.0000
XLON
84203842000027509-E0YSKZugmXSY20180125
25-Jan-2018 13:00:08
423
1570.5000
XLON
84403844000027556-E0YSKZugmcGC20180125
25-Jan-2018 13:01:51
448
1569.5000
XLON
84403844000027599-E0YSKZugme0Z20180125
25-Jan-2018 13:03:35
515
1569.0000
XLON
84203842000028036-E0YSKZugmffq20180125
25-Jan-2018 13:11:01
465
1569.5000
XLON
84403844000028685-E0YSKZugmlC420180125
25-Jan-2018 13:11:04
233
1569.5000
XLON
84403844000028690-E0YSKZugmlGj20180125
25-Jan-2018 13:11:04
400
1569.5000
XLON
84403844000028690-E0YSKZugmlGh20180125
25-Jan-2018 13:12:44
436
1569.0000
XLON
84403844000028481-E0YSKZugmmPW20180125
25-Jan-2018 13:20:51
423
1571.0000
XLON
84203842000029504-E0YSKZugmtMM20180125
25-Jan-2018 13:21:04
361
1571.0000
XLON
84403844000029450-E0YSKZugmtW920180125
25-Jan-2018 13:21:04
177
1571.0000
XLON
84403844000029450-E0YSKZugmtW720180125
25-Jan-2018 13:22:13
423
1570.5000
XLON
84203842000029320-E0YSKZugmuZ720180125
25-Jan-2018 13:23:27
591
1568.5000
XLON
84403844000029564-E0YSKZugmvuj20180125
25-Jan-2018 13:25:14
422
1568.5000
XLON
84403844000029680-E0YSKZugmxZ920180125
25-Jan-2018 13:33:58
473
1569.0000
XLON
84203842000030456-E0YSKZugn6Ft20180125
25-Jan-2018 13:35:10
423
1569.5000
XLON
84203842000030617-E0YSKZugn93F20180125
25-Jan-2018 13:35:41
473
1569.0000
XLON
84403844000030510-E0YSKZugnAbC20180125
25-Jan-2018 13:37:42
464
1569.5000
XLON
84403844000030700-E0YSKZugnESQ20180125
25-Jan-2018 13:39:33
446
1568.5000
XLON
84403844000031054-E0YSKZugnHlX20180125
25-Jan-2018 13:44:17
515
1568.0000
XLON
84403844000031407-E0YSKZugnQI320180125
25-Jan-2018 13:44:17
118
1568.0000
XLON
84403844000031407-E0YSKZugnQI520180125
25-Jan-2018 13:46:10
85
1566.5000
XLON
84403844000031565-E0YSKZugnTpp20180125
25-Jan-2018 13:46:10
464
1566.5000
XLON
84403844000031565-E0YSKZugnTqw20180125
25-Jan-2018 13:49:44
465
1566.0000
XLON
84403844000032156-E0YSKZugnakX20180125
25-Jan-2018 13:51:17
420
1567.0000
XLON
84403844000032397-E0YSKZugndBp20180125
25-Jan-2018 13:51:17
150
1567.0000
XLON
84403844000032397-E0YSKZugndBr20180125
25-Jan-2018 13:53:15
281
1567.5000
XLON
84203842000032543-E0YSKZugngHB20180125
25-Jan-2018 13:53:15
165
1567.5000
XLON
84203842000032543-E0YSKZugngGp20180125
25-Jan-2018 13:53:15
18
1567.5000
XLON
84203842000032543-E0YSKZugngHH20180125
25-Jan-2018 13:57:51
550
1567.5000
XLON
84203842000033055-E0YSKZugnmjt20180125
25-Jan-2018 13:59:24
422
1567.5000
XLON
84403844000033078-E0YSKZugnoRc20180125
25-Jan-2018 14:00:04
422
1567.0000
XLON
84403844000032970-E0YSKZugnpP420180125
25-Jan-2018 14:03:17
422
1565.0000
XLON
84203842000033390-E0YSKZugnvan20180125
25-Jan-2018 14:05:02
528
1566.0000
XLON
84203842000033828-E0YSKZugnxV020180125
25-Jan-2018 14:05:53
315
1565.5000
XLON
84403844000033781-E0YSKZugnyZT20180125
25-Jan-2018 14:11:04
422
1567.0000
XLON
84403844000034178-E0YSKZugo5MZ20180125
25-Jan-2018 14:13:18
186
1567.0000
XLON
84203842000034423-E0YSKZugo7gj20180125
25-Jan-2018 14:13:18
265
1567.0000
XLON
84203842000034423-E0YSKZugo7gl20180125
25-Jan-2018 14:14:59
422
1568.0000
XLON
84203842000034634-E0YSKZugoB2n20180125
25-Jan-2018 14:15:10
422
1567.5000
XLON
84403844000034520-E0YSKZugoBMx20180125
25-Jan-2018 14:16:06
422
1567.5000
XLON
84203842000034721-E0YSKZugoCl320180125
25-Jan-2018 14:16:18
213
1567.0000
XLON
84403844000034622-E0YSKZugoDBo20180125
25-Jan-2018 14:16:18
210
1567.0000
XLON
84403844000034622-E0YSKZugoDBk20180125
25-Jan-2018 14:20:07
464
1568.0000
XLON
84203842000034989-E0YSKZugoJPP20180125
25-Jan-2018 14:21:58
464
1568.0000
XLON
84403844000035290-E0YSKZugoLlr20180125
25-Jan-2018 14:23:05
441
1568.0000
XLON
84203842000035533-E0YSKZugoMxL20180125
25-Jan-2018 14:25:10
422
1568.5000
XLON
84403844000035625-E0YSKZugoPfi20180125
25-Jan-2018 14:25:16
464
1568.0000
XLON
84203842000035753-E0YSKZugoPw920180125
25-Jan-2018 14:28:38
168
1568.5000
XLON
84403844000035803-E0YSKZugoTzL20180125
25-Jan-2018 14:28:38
296
1568.5000
XLON
84403844000035845-E0YSKZugoTzN20180125
25-Jan-2018 14:30:09
316
1567.0000
XLON
84403844000036060-E0YSKZugoWMA20180125
25-Jan-2018 14:30:09
106
1567.0000
XLON
84403844000036060-E0YSKZugoWMC20180125
25-Jan-2018 14:32:01
100
1566.5000
XLON
84203842000036332-E0YSKZugoZQF20180125
25-Jan-2018 14:32:01
322
1566.5000
XLON
84203842000036332-E0YSKZugoZQH20180125
25-Jan-2018 14:33:49
595
1565.5000
XLON
84403844000036301-E0YSKZugoczN20180125
25-Jan-2018 14:35:10
26
1564.0000
XLON
84203842000036562-E0YSKZugofMX20180125
25-Jan-2018 14:35:10
216
1564.0000
XLON
84203842000036562-E0YSKZugofMc20180125
25-Jan-2018 14:35:11
100
1564.0000
XLON
84203842000036562-E0YSKZugofMk20180125
25-Jan-2018 14:35:15
100
1564.0000
XLON
84203842000036562-E0YSKZugofXE20180125
25-Jan-2018 14:37:49
440
1564.5000
XLON
84203842000036724-E0YSKZugoje420180125
25-Jan-2018 14:39:24
422
1564.5000
XLON
84203842000037082-E0YSKZugonaq20180125
25-Jan-2018 14:41:42
100
1565.5000
XLON
84203842000037297-E0YSKZugorDo20180125
25-Jan-2018 14:43:21
390
1566.0000
XLON
84403844000037474-E0YSKZugotyR20180125
25-Jan-2018 14:43:40
507
1565.5000
XLON
84403844000037392-E0YSKZugouaq20180125
25-Jan-2018 14:44:48
256
1564.0000
XLON
84403844000037671-E0YSKZugoxVS20180125
25-Jan-2018 14:44:48
166
1564.0000
XLON
84403844000037671-E0YSKZugoxVZ20180125
25-Jan-2018 14:45:00
227
1563.5000
XLON
84203842000037751-E0YSKZugoxoD20180125
25-Jan-2018 14:45:00
279
1563.5000
XLON
84203842000037751-E0YSKZugoxoF20180125
25-Jan-2018 14:46:26
86
1562.0000
XLON
84203842000037814-E0YSKZugp0b920180125
25-Jan-2018 14:46:35
100
1562.0000
XLON
84203842000037814-E0YSKZugp0si20180125
25-Jan-2018 14:46:35
321
1562.0000
XLON
84203842000037814-E0YSKZugp0sm20180125
25-Jan-2018 14:50:14
423
1562.0000
XLON
84403844000038270-E0YSKZugp6pb20180125
25-Jan-2018 14:50:22
528
1561.0000
XLON
84403844000038207-E0YSKZugp7A320180125
25-Jan-2018 14:52:25
241
1561.0000
XLON
84403844000038396-E0YSKZugpAWN20180125
25-Jan-2018 14:52:25
200
1561.0000
XLON
84403844000038396-E0YSKZugpAWA20180125
25-Jan-2018 14:53:58
122
1559.5000
XLON
84203842000038553-E0YSKZugpCrk20180125
25-Jan-2018 14:53:59
300
1559.5000
XLON
84203842000038553-E0YSKZugpCsz20180125
25-Jan-2018 14:55:41
314
1559.0000
XLON
84403844000038574-E0YSKZugpG3420180125
25-Jan-2018 14:55:54
100
1559.0000
XLON
84403844000038574-E0YSKZugpGJn20180125
25-Jan-2018 14:56:04
105
1559.0000
XLON
84403844000038574-E0YSKZugpGam20180125
25-Jan-2018 14:58:56
158
1560.5000
XLON
84203842000039094-E0YSKZugpL7X20180125
25-Jan-2018 14:58:56
60
1560.5000
XLON
84203842000039094-E0YSKZugpL7T20180125
25-Jan-2018 14:58:56
246
1560.5000
XLON
84203842000039094-E0YSKZugpL7V20180125
25-Jan-2018 14:59:36
456
1561.5000
XLON
84403844000039052-E0YSKZugpMPM20180125
25-Jan-2018 15:02:12
100
1560.5000
XLON
84203842000039302-E0YSKZugpPw820180125
25-Jan-2018 15:02:17
100
1560.5000
XLON
84203842000039302-E0YSKZugpQ2420180125
25-Jan-2018 15:02:35
100
1560.5000
XLON
84203842000039302-E0YSKZugpQVR20180125
25-Jan-2018 15:02:57
45
1561.5000
XLON
84203842000039434-E0YSKZugpR7H20180125
25-Jan-2018 15:02:57
100
1561.5000
XLON
84203842000039434-E0YSKZugpR7F20180125
25-Jan-2018 15:04:26
422
1561.5000
XLON
84203842000039529-E0YSKZugpT2Y20180125
25-Jan-2018 15:08:15
204
1561.0000
XLON
84203842000040119-E0YSKZugpYth20180125
25-Jan-2018 15:08:15
237
1561.0000
XLON
84203842000040119-E0YSKZugpYtf20180125
25-Jan-2018 15:11:13
506
1561.0000
XLON
84403844000040285-E0YSKZugpeWg20180125
25-Jan-2018 15:12:49
506
1560.5000
XLON
84203842000040421-E0YSKZugphNa20180125
25-Jan-2018 15:12:54
47
1560.0000
XLON
84403844000040362-E0YSKZugphXY20180125
25-Jan-2018 15:12:54
375
1560.0000
XLON
84403844000040362-E0YSKZugphXW20180125
25-Jan-2018 15:14:24
464
1560.5000
XLON
84203842000040542-E0YSKZugpkIa20180125
25-Jan-2018 15:16:20
719
1561.0000
XLON
84203842000040680-E0YSKZugpmze20180125
25-Jan-2018 15:16:20
5
1561.0000
XLON
84203842000040680-E0YSKZugpmzc20180125
25-Jan-2018 15:17:38
572
1560.5000
XLON
84403844000040642-E0YSKZugpp7p20180125
25-Jan-2018 15:19:19
169
1561.0000
XLON
84203842000040887-E0YSKZugpreJ20180125
25-Jan-2018 15:19:19
591
1561.0000
XLON
84203842000040848-E0YSKZugpre720180125
25-Jan-2018 15:20:05
77
1561.0000
XLON
84203842000040955-E0YSKZugpstV20180125
25-Jan-2018 15:20:05
65
1561.0000
XLON
84403844000040901-E0YSKZugpstT20180125
25-Jan-2018 15:20:05
399
1561.0000
XLON
84403844000040901-E0YSKZugpstR20180125
25-Jan-2018 15:21:27
423
1561.5000
XLON
84203842000041102-E0YSKZugpujV20180125
25-Jan-2018 15:23:33
464
1562.0000
XLON
84203842000041192-E0YSKZugpxAD20180125
25-Jan-2018 15:25:29
242
1562.5000
XLON
84403844000041553-E0YSKZugpzQd20180125
25-Jan-2018 15:26:09
464
1562.0000
XLON
84203842000041603-E0YSKZugq0BG20180125
25-Jan-2018 15:28:24
549
1561.5000
XLON
84403844000041991-E0YSKZugq37r20180125
25-Jan-2018 15:29:12
500
1561.0000
XLON
84203842000042042-E0YSKZugq4OL20180125
25-Jan-2018 15:29:12
91
1561.0000
XLON
84203842000042042-E0YSKZugq4ON20180125
25-Jan-2018 15:30:00
422
1561.5000
XLON
84203842000042187-E0YSKZugq5bj20180125
25-Jan-2018 15:30:00
189
1561.5000
XLON
84403844000042165-E0YSKZugq5bx20180125
25-Jan-2018 15:31:56
326
1561.5000
XLON
84203842000042397-E0YSKZugq8l520180125
25-Jan-2018 15:32:37
464
1561.0000
XLON
84403844000042134-E0YSKZugq9Wn20180125
25-Jan-2018 15:33:26
633
1560.5000
XLON
84203842000042469-E0YSKZugqAOF20180125
25-Jan-2018 15:33:28
591
1560.0000
XLON
84403844000042425-E0YSKZugqAWP20180125
25-Jan-2018 15:34:24
422
1561.0000
XLON
84203842000042632-E0YSKZugqCIv20180125
25-Jan-2018 15:36:14
449
1561.5000
XLON
84403844000042826-E0YSKZugqFfm20180125
25-Jan-2018 15:37:44
549
1561.0000
XLON
84403844000042951-E0YSKZugqHso20180125
25-Jan-2018 15:40:34
335
1560.5000
XLON
84203842000043299-E0YSKZugqLM720180125
25-Jan-2018 15:40:34
88
1560.5000
XLON
84203842000043299-E0YSKZugqLM520180125
25-Jan-2018 15:41:34
451
1560.0000
XLON
84203842000043136-E0YSKZugqMh820180125
25-Jan-2018 15:41:34
98
1560.0000
XLON
84203842000043136-E0YSKZugqMhA20180125
25-Jan-2018 15:43:20
549
1559.5000
XLON
84203842000043463-E0YSKZugqOy820180125
25-Jan-2018 15:43:27
85
1559.0000
XLON
84403844000043288-E0YSKZugqP8E20180125
25-Jan-2018 15:43:27
337
1559.0000
XLON
84403844000043288-E0YSKZugqP8G20180125
25-Jan-2018 15:44:45
184
1559.0000
XLON
84403844000043652-E0YSKZugqR0L20180125
25-Jan-2018 15:44:45
340
1559.0000
XLON
84403844000043652-E0YSKZugqR0N20180125
25-Jan-2018 15:46:19
422
1558.5000
XLON
84203842000043886-E0YSKZugqSoG20180125
25-Jan-2018 15:47:53
633
1558.0000
XLON
84203842000044161-E0YSKZugqUwS20180125
25-Jan-2018 15:49:45
277
1558.5000
XLON
84203842000044424-E0YSKZugqXIh20180125
25-Jan-2018 15:49:45
188
1558.5000
XLON
84203842000044424-E0YSKZugqXIj20180125
25-Jan-2018 15:51:41
236
1558.5000
XLON
84403844000044738-E0YSKZugqZWt20180125
25-Jan-2018 15:51:41
121
1558.5000
XLON
84403844000044738-E0YSKZugqZWw20180125
25-Jan-2018 15:51:41
87
1558.5000
XLON
84403844000044738-E0YSKZugqZX420180125
25-Jan-2018 15:51:41
105
1558.5000
XLON
84403844000044738-E0YSKZugqZX720180125
25-Jan-2018 15:52:01
109
1558.0000
XLON
84403844000044648-E0YSKZugqa8P20180125
25-Jan-2018 15:52:01
355
1558.0000
XLON
84403844000044648-E0YSKZugqa8S20180125
25-Jan-2018 15:53:46
156
1558.5000
XLON
84403844000045035-E0YSKZugqc0U20180125
25-Jan-2018 15:53:46
308
1558.5000
XLON
84403844000045035-E0YSKZugqc0S20180125
25-Jan-2018 15:54:41
244
1558.0000
XLON
84403844000045106-E0YSKZugqd2o20180125
25-Jan-2018 15:54:41
262
1558.0000
XLON
84403844000045106-E0YSKZugqd2a20180125
25-Jan-2018 15:56:04
506
1558.5000
XLON
84203842000045421-E0YSKZugqeud20180125
25-Jan-2018 15:59:01
490
1558.5000
XLON
84403844000045844-E0YSKZugqie220180125
25-Jan-2018 15:59:01
59
1558.5000
XLON
84403844000045844-E0YSKZugqidv20180125
25-Jan-2018 16:00:05
464
1559.0000
XLON
84403844000046359-E0YSKZugqkWO20180125
25-Jan-2018 16:01:40
215
1559.5000
XLON
84403844000046633-E0YSKZugqnDu20180125
25-Jan-2018 16:01:40
290
1559.5000
XLON
84403844000046633-E0YSKZugqnDs20180125
25-Jan-2018 16:01:40
1
1559.5000
XLON
84403844000046633-E0YSKZugqnDq20180125
25-Jan-2018 16:03:14
28
1559.5000
XLON
84403844000046929-E0YSKZugqpLj20180125
25-Jan-2018 16:03:14
155
1559.5000
XLON
84403844000046929-E0YSKZugqpLf20180125
25-Jan-2018 16:03:14
282
1559.5000
XLON
84403844000046929-E0YSKZugqpLh20180125
25-Jan-2018 16:04:24
422
1559.5000
XLON
84203842000047120-E0YSKZugqqmP20180125
25-Jan-2018 16:06:04
506
1560.0000
XLON
84203842000047362-E0YSKZugqtKe20180125
25-Jan-2018 16:07:48
516
1560.0000
XLON
84203842000047581-E0YSKZugqv9f20180125
25-Jan-2018 16:07:48
473
1560.0000
XLON
84203842000047536-E0YSKZugqv9b20180125
25-Jan-2018 16:10:28
468
1560.0000
XLON
84203842000048029-E0YSKZugqyVS20180125
25-Jan-2018 16:11:55
427
1559.5000
XLON
84403844000047907-E0YSKZugqzzt20180125
25-Jan-2018 16:11:56
464
1559.5000
XLON
84203842000047853-E0YSKZugqzzn20180125
25-Jan-2018 16:13:02
632
1559.0000
XLON
84203842000048369-E0YSKZugr1SG20180125
25-Jan-2018 16:14:44
437
1558.5000
XLON
84403844000048823-E0YSKZugr3En20180125
25-Jan-2018 16:14:44
31
1558.5000
XLON
84403844000048823-E0YSKZugr3El20180125
25-Jan-2018 16:14:59
589
1558.0000
XLON
84403844000048325-E0YSKZugr3ah20180125
25-Jan-2018 16:16:04
100
1558.0000
XLON
84403844000049041-E0YSKZugr54N20180125
25-Jan-2018 16:16:24
57
1558.0000
XLON
84403844000049041-E0YSKZugr5Wu20180125
25-Jan-2018 16:16:39
289
1558.0000
XLON
84403844000049041-E0YSKZugr5io20180125
25-Jan-2018 16:17:57
482
1558.0000
XLON
84403844000049157-E0YSKZugr73C20180125
25-Jan-2018 16:18:58
580
1557.5000
XLON
84203842000049117-E0YSKZugr8Yu20180125
25-Jan-2018 16:19:38
466
1557.5000
XLON
84203842000049412-E0YSKZugr9lt20180125
25-Jan-2018 16:21:04
181
1557.5000
XLON
84203842000049575-E0YSKZugrBgz20180125
25-Jan-2018 16:21:04
241
1557.5000
XLON
84203842000049575-E0YSKZugrBgx20180125
25-Jan-2018 16:22:44
422
1558.0000
XLON
84203842000049681-E0YSKZugrDSm20180125
25-Jan-2018 16:24:24
374
1558.0000
XLON
84403844000049749-E0YSKZugrFgt20180125
25-Jan-2018 16:24:24
90
1558.0000
XLON
84403844000049749-E0YSKZugrFgv20180125
25-Jan-2018 16:26:04
179
1557.5000
XLON
84203842000049930-E0YSKZugrHiL20180125
25-Jan-2018 16:26:04
353
1557.5000
XLON
84203842000049930-E0YSKZugrHiJ20180125
RELX NV
Transaction details: RELX NV ordinary shares of 0.07 each
Issuer name: 
RELX NV
ISIN:
NL0006144495
Intermediary name:
J.P. Morgan Securities plc
Intermediary Code:
JPMSGB2L
Timezone: 
UTC
Currency:
EUR
Aggregated information
Date of purchase: 
25 January 2018
Number of ordinary shares purchased:
98,200
Volume weighted average price paid per share ():
17.8136
Disaggregated Information 
Transaction Date and Time
Volume
Price
Platform Code
Transaction reference number
25-Jan-2018 08:06:32
195
17.9450
XAMS
CBZ-83403834000000804-17620180125
25-Jan-2018 08:06:32
668
17.9450
XAMS
CBZ-83403834000000804-17720180125
25-Jan-2018 08:08:27
484
17.9300
XAMS
CBZ-83403834000000822-19320180125
25-Jan-2018 08:10:36
252
17.9350
XAMS
CBZ-83603836000000875-21020180125
25-Jan-2018 08:10:36
164
17.9350
XAMS
CBZ-83603836000000875-21320180125
25-Jan-2018 08:10:36
67
17.9350
XAMS
CBZ-83603836000000875-21120180125
25-Jan-2018 08:10:36
234
17.9350
XAMS
CBZ-83603836000000875-21220180125
25-Jan-2018 08:10:38
51
17.9300
XAMS
CBZ-83403834000000860-21420180125
25-Jan-2018 08:10:38
808
17.9300
XAMS
CBZ-83403834000000860-21520180125
25-Jan-2018 08:10:38
46
17.9300
XAMS
CBZ-83403834000000866-21620180125
25-Jan-2018 08:10:38
264
17.9300
XAMS
CBZ-83403834000000867-21820180125
25-Jan-2018 08:10:38
138
17.9300
XAMS
CBZ-83403834000000866-21720180125
25-Jan-2018 08:11:44
166
17.9400
XAMS
CBZ-83403834000000895-23320180125
25-Jan-2018 08:11:44
167
17.9400
XAMS
CBZ-83403834000000895-23420180125
25-Jan-2018 08:11:44
422
17.9400
XAMS
CBZ-83403834000000895-23120180125
25-Jan-2018 08:11:44
116
17.9400
XAMS
CBZ-83403834000000895-23520180125
25-Jan-2018 08:11:44
220
17.9400
XAMS
CBZ-83403834000000895-23220180125
25-Jan-2018 08:11:49
269
17.9350
XAMS
CBZ-83603836000000888-23820180125
25-Jan-2018 08:11:49
400
17.9350
XAMS
CBZ-83603836000000888-23920180125
25-Jan-2018 08:11:49
619
17.9350
XAMS
CBZ-83603836000000888-24020180125
25-Jan-2018 08:11:49
300
17.9300
XAMS
CBZ-83603836000000899-24420180125
25-Jan-2018 08:15:23
529
17.8900
XAMS
CBZ-83603836000000936-28320180125
25-Jan-2018 08:16:27
479
17.8900
XAMS
CBZ-83403834000000960-31120180125
25-Jan-2018 08:16:27
21
17.8900
XAMS
CBZ-83403834000000960-31020180125
25-Jan-2018 08:17:51
35
17.8700
XAMS
CBZ-83403834000000976-33620180125
25-Jan-2018 08:17:51
483
17.8700
XAMS
CBZ-83403834000000976-33720180125
25-Jan-2018 08:20:31
481
17.8450
XAMS
CBZ-83603836000001002-48620180125
25-Jan-2018 08:22:58
625
17.8350
XAMS
CBZ-83603836000001045-56820180125
25-Jan-2018 08:25:21
455
17.8250
XAMS
CBZ-83603836000001078-77520180125
25-Jan-2018 08:25:32
27
17.8250
XAMS
CBZ-83603836000001078-77720180125
25-Jan-2018 08:26:37
506
17.8250
XAMS
CBZ-83603836000001097-81220180125
25-Jan-2018 08:37:43
225
17.8750
XAMS
CBZ-83403834000001272-96720180125
25-Jan-2018 08:37:43
400
17.8750
XAMS
CBZ-83403834000001272-96620180125
25-Jan-2018 08:39:42
257
17.8700
XAMS
CBZ-83403834000001288-98820180125
25-Jan-2018 08:39:42
346
17.8700
XAMS
CBZ-83403834000001288-98720180125
25-Jan-2018 08:41:47
374
17.8750
XAMS
CBZ-83403834000001290-101620180125
25-Jan-2018 08:46:03
100
17.8700
XAMS
CBZ-83603836000001361-106120180125
25-Jan-2018 08:46:03
400
17.8700
XAMS
CBZ-83603836000001361-106220180125
25-Jan-2018 08:47:00
343
17.8700
XAMS
CBZ-83603836000001368-106620180125
25-Jan-2018 08:47:08
122
17.8700
XAMS
CBZ-83603836000001368-106720180125
25-Jan-2018 08:47:08
1088
17.8650
XAMS
CBZ-83403834000001336-107220180125
25-Jan-2018 08:47:08
51
17.8700
XAMS
CBZ-83603836000001368-106820180125
25-Jan-2018 08:56:24
51
17.8900
XAMS
CBZ-83403834000001439-112720180125
25-Jan-2018 08:56:24
176
17.8900
XAMS
CBZ-83403834000001439-112920180125
25-Jan-2018 08:56:24
400
17.8900
XAMS
CBZ-83403834000001439-112820180125
25-Jan-2018 08:58:11
513
17.8800
XAMS
CBZ-83403834000001449-115220180125
25-Jan-2018 09:02:31
9
17.8800
XAMS
CBZ-83603836000001511-120320180125
25-Jan-2018 09:02:31
473
17.8800
XAMS
CBZ-83603836000001511-120420180125
25-Jan-2018 09:02:43
722
17.8750
XAMS
CBZ-83603836000001508-120520180125
25-Jan-2018 09:07:00
400
17.8700
XAMS
CBZ-83403834000001550-129720180125
25-Jan-2018 09:07:00
141
17.8700
XAMS
CBZ-83403834000001550-129820180125
25-Jan-2018 09:09:37
130
17.8700
XAMS
CBZ-83403834000001585-133520180125
25-Jan-2018 09:09:37
447
17.8700
XAMS
CBZ-83403834000001585-133620180125
25-Jan-2018 09:10:44
103
17.8650
XAMS
CBZ-83603836000001561-135120180125
25-Jan-2018 09:10:44
546
17.8650
XAMS
CBZ-83603836000001560-135020180125
25-Jan-2018 09:12:57
226
17.8600
XAMS
CBZ-83403834000001601-136420180125
25-Jan-2018 09:13:38
255
17.8600
XAMS
CBZ-83403834000001601-136520180125
25-Jan-2018 09:20:11
177
17.8700
XAMS
CBZ-83603836000001707-140220180125
25-Jan-2018 09:20:11
529
17.8700
XAMS
CBZ-83403834000001688-140320180125
25-Jan-2018 09:21:53
308
17.8650
XAMS
CBZ-83603836000001731-140520180125
25-Jan-2018 09:21:53
221
17.8650
XAMS
CBZ-83603836000001731-140620180125
25-Jan-2018 09:25:00
466
17.8750
XAMS
CBZ-83403834000001770-142520180125
25-Jan-2018 09:25:00
400
17.8750
XAMS
CBZ-83403834000001770-142420180125
25-Jan-2018 09:27:00
578
17.8650
XAMS
CBZ-83403834000001735-143520180125
25-Jan-2018 09:27:00
225
17.8650
XAMS
CBZ-83403834000001735-143420180125
25-Jan-2018 09:30:00
134
17.8550
XAMS
CBZ-83403834000001868-145820180125
25-Jan-2018 09:36:08
334
17.8650
XAMS
CBZ-83403834000002108-149620180125
25-Jan-2018 09:36:08
24
17.8650
XAMS
CBZ-83403834000002108-149720180125
25-Jan-2018 09:37:48
200
17.8750
XAMS
CBZ-83603836000002172-152020180125
25-Jan-2018 09:37:48
160
17.8750
XAMS
CBZ-83603836000002172-152120180125
25-Jan-2018 09:37:48
280
17.8750
XAMS
CBZ-83603836000002172-151920180125
25-Jan-2018 09:44:56
459
17.8850
XAMS
CBZ-83403834000002350-161020180125
25-Jan-2018 09:44:56
339
17.8850
XAMS
CBZ-83403834000002350-161120180125
25-Jan-2018 09:45:59
798
17.8800
XAMS
CBZ-83403834000002336-161520180125
25-Jan-2018 09:48:46
722
17.8700
XAMS
CBZ-83403834000002382-166020180125
25-Jan-2018 09:52:07
273
17.8600
XAMS
CBZ-83603836000002396-168620180125
25-Jan-2018 09:52:07
352
17.8600
XAMS
CBZ-83603836000002396-168720180125
25-Jan-2018 09:57:49
272
17.8600
XAMS
CBZ-83603836000002548-177620180125
25-Jan-2018 09:57:50
463
17.8600
XAMS
CBZ-83603836000002548-177720180125
25-Jan-2018 10:04:34
334
17.8350
XAMS
CBZ-83403834000002576-180520180125
25-Jan-2018 10:04:34
177
17.8350
XAMS
CBZ-83403834000002576-180620180125
25-Jan-2018 10:04:34
66
17.8350
XAMS
CBZ-83403834000002576-180420180125
25-Jan-2018 10:05:33
151
17.8300
XAMS
CBZ-83603836000002592-181820180125
25-Jan-2018 10:06:21
266
17.8300
XAMS
CBZ-83603836000002592-181920180125
25-Jan-2018 10:06:24
208
17.8300
XAMS
CBZ-83603836000002592-182020180125
25-Jan-2018 10:06:55
128
17.8200
XAMS
CBZ-83403834000002770-183420180125
25-Jan-2018 10:06:55
332
17.8200
XAMS
CBZ-83403834000002770-183320180125
25-Jan-2018 10:06:55
500
17.8200
XAMS
CBZ-83403834000002770-183220180125
25-Jan-2018 10:15:54
292
17.8200
XAMS
CBZ-83403834000002902-195820180125
25-Jan-2018 10:15:54
249
17.8200
XAMS
CBZ-83403834000002902-195720180125
25-Jan-2018 10:25:17
424
17.8250
XAMS
CBZ-83603836000003084-199220180125
25-Jan-2018 10:25:17
57
17.8250
XAMS
CBZ-83603836000003084-199120180125
25-Jan-2018 10:26:58
523
17.8150
XAMS
CBZ-83603836000003113-201620180125
25-Jan-2018 10:26:58
400
17.8150
XAMS
CBZ-83603836000003113-201520180125
25-Jan-2018 10:26:58
136
17.8150
XAMS
CBZ-83603836000003113-201420180125
25-Jan-2018 10:28:45
1348
17.8100
XAMS
CBZ-83403834000003094-201720180125
25-Jan-2018 10:44:55
650
17.8100
XAMS
CBZ-83403834000003382-210120180125
25-Jan-2018 10:48:44
197
17.8150
XAMS
CBZ-83603836000003536-212420180125
25-Jan-2018 10:48:44
100
17.8150
XAMS
CBZ-83603836000003536-212320180125
25-Jan-2018 10:48:44
399
17.8150
XAMS
CBZ-83603836000003536-212120180125
25-Jan-2018 10:48:44
166
17.8150
XAMS
CBZ-83603836000003536-212220180125
25-Jan-2018 10:48:44
281
17.8150
XAMS
CBZ-83603836000003536-212020180125
25-Jan-2018 10:53:51
130
17.8200
XAMS
CBZ-83403834000003602-214220180125
25-Jan-2018 10:53:51
400
17.8200
XAMS
CBZ-83403834000003602-214120180125
25-Jan-2018 10:59:10
482
17.8350
XAMS
CBZ-83403834000003662-216620180125
25-Jan-2018 10:59:29
239
17.8300
XAMS
CBZ-83603836000003698-217320180125
25-Jan-2018 11:01:28
200
17.8300
XAMS
CBZ-83403834000003691-218920180125
25-Jan-2018 11:02:29
944
17.8250
XAMS
CBZ-83603836000003708-219320180125
25-Jan-2018 11:10:14
741
17.8200
XAMS
CBZ-83403834000003687-227420180125
25-Jan-2018 11:12:19
140
17.8150
XAMS
CBZ-83403834000003805-228920180125
25-Jan-2018 11:12:19
85
17.8150
XAMS
CBZ-83403834000003805-228820180125
25-Jan-2018 11:12:19
400
17.8150
XAMS
CBZ-83403834000003805-228720180125
25-Jan-2018 11:21:44
590
17.8200
XAMS
CBZ-83603836000003887-233020180125
25-Jan-2018 11:28:05
481
17.8150
XAMS
CBZ-83403834000003957-237920180125
25-Jan-2018 11:33:50
365
17.8300
XAMS
CBZ-83403834000004014-242620180125
25-Jan-2018 11:33:50
117
17.8300
XAMS
CBZ-83403834000004014-242520180125
25-Jan-2018 11:37:06
382
17.8400
XAMS
CBZ-83403834000004048-244720180125
25-Jan-2018 11:43:02
200
17.8550
XAMS
CBZ-83403834000004201-249720180125
25-Jan-2018 11:43:02
400
17.8550
XAMS
CBZ-83403834000004201-249820180125
25-Jan-2018 11:43:02
2
17.8550
XAMS
CBZ-83403834000004201-249920180125
25-Jan-2018 11:44:42
123
17.8550
XAMS
CBZ-83403834000004261-250620180125
25-Jan-2018 11:44:42
277
17.8550
XAMS
CBZ-83403834000004261-250520180125
25-Jan-2018 11:44:42
200
17.8550
XAMS
CBZ-83403834000004261-250420180125
25-Jan-2018 11:46:10
640
17.8500
XAMS
CBZ-83603836000004276-251420180125
25-Jan-2018 11:50:32
121
17.8450
XAMS
CBZ-83603836000004305-253520180125
25-Jan-2018 11:50:32
357
17.8450
XAMS
CBZ-83403834000004286-253320180125
25-Jan-2018 11:50:32
172
17.8450
XAMS
CBZ-83403834000004286-253420180125
25-Jan-2018 11:59:12
539
17.8500
XAMS
CBZ-83403834000004486-256320180125
25-Jan-2018 11:59:13
573
17.8450
XAMS
CBZ-83603836000004483-257020180125
25-Jan-2018 11:59:13
99
17.8450
XAMS
CBZ-83603836000004416-256720180125
25-Jan-2018 12:07:53
199
17.8650
XAMS
CBZ-83603836000004673-259320180125
25-Jan-2018 12:11:17
491
17.8750
XAMS
CBZ-83403834000004735-261120180125
25-Jan-2018 12:14:25
482
17.8800
XAMS
CBZ-83603836000004769-262120180125
25-Jan-2018 12:17:19
60
17.8800
XAMS
CBZ-83403834000004818-263320180125
25-Jan-2018 12:17:19
100
17.8800
XAMS
CBZ-83403834000004818-263420180125
25-Jan-2018 12:17:37
429
17.8800
XAMS
CBZ-83603836000004815-263520180125
25-Jan-2018 12:22:17
50
17.8800
XAMS
CBZ-83603836000004867-267020180125
25-Jan-2018 12:22:30
558
17.8800
XAMS
CBZ-83403834000004871-267620180125
25-Jan-2018 12:22:30
251
17.8800
XAMS
CBZ-83403834000004871-267520180125
25-Jan-2018 12:29:04
200
17.8800
XAMS
CBZ-83403834000004932-272920180125
25-Jan-2018 12:29:39
16
17.8800
XAMS
CBZ-83403834000004941-273520180125
25-Jan-2018 12:29:41
276
17.8800
XAMS
CBZ-83403834000004941-273620180125
25-Jan-2018 12:31:49
588
17.8800
XAMS
CBZ-83403834000004977-274720180125
25-Jan-2018 12:41:41
400
17.9000
XAMS
CBZ-83603836000005175-278120180125
25-Jan-2018 12:41:41
130
17.9000
XAMS
CBZ-83603836000005175-278220180125
25-Jan-2018 12:45:08
529
17.8900
XAMS
CBZ-83603836000005222-281120180125
25-Jan-2018 12:47:13
481
17.9000
XAMS
CBZ-83403834000005289-282620180125
25-Jan-2018 12:53:24
182
17.8850
XAMS
CBZ-83603836000005448-285620180125
25-Jan-2018 12:53:38
731
17.8850
XAMS
CBZ-83603836000005448-285720180125
25-Jan-2018 12:53:46
772
17.8800
XAMS
CBZ-83403834000005455-286220180125
25-Jan-2018 13:04:25
281
17.8850
XAMS
CBZ-83603836000005833-293320180125
25-Jan-2018 13:04:25
200
17.8850
XAMS
CBZ-83603836000005833-293220180125
25-Jan-2018 13:04:52
578
17.8800
XAMS
CBZ-83403834000005847-293420180125
25-Jan-2018 13:12:13
230
17.8900
XAMS
CBZ-83603836000006001-297020180125
25-Jan-2018 13:14:29
250
17.9000
XAMS
CBZ-83403834000006038-299020180125
25-Jan-2018 13:14:29
164
17.9000
XAMS
CBZ-83403834000006038-299220180125
25-Jan-2018 13:14:29
163
17.9000
XAMS
CBZ-83403834000006038-299120180125
25-Jan-2018 13:22:19
242
17.9000
XAMS
CBZ-83403834000006152-301420180125
25-Jan-2018 13:22:19
431
17.9000
XAMS
CBZ-83403834000006152-301320180125
25-Jan-2018 13:22:28
673
17.8950
XAMS
CBZ-83603836000006140-301820180125
25-Jan-2018 13:23:32
529
17.8800
XAMS
CBZ-83403834000006193-304720180125
25-Jan-2018 13:25:26
512
17.8750
XAMS
CBZ-83603836000006182-306820180125
25-Jan-2018 13:25:26
65
17.8750
XAMS
CBZ-83603836000006182-306920180125
25-Jan-2018 13:25:28
501
17.8700
XAMS
CBZ-83403834000006245-307620180125
25-Jan-2018 13:35:38
538
17.8800
XAMS
CBZ-83603836000006609-318820180125
25-Jan-2018 13:36:43
673
17.8700
XAMS
CBZ-83603836000006642-321720180125
25-Jan-2018 13:38:55
469
17.8550
XAMS
CBZ-83403834000006698-325020180125
25-Jan-2018 13:38:55
12
17.8550
XAMS
CBZ-83403834000006698-324920180125
25-Jan-2018 13:40:02
111
17.8300
XAMS
CBZ-83603836000006728-331020180125
25-Jan-2018 13:40:02
418
17.8300
XAMS
CBZ-83603836000006728-331120180125
25-Jan-2018 13:42:04
481
17.8350
XAMS
CBZ-83603836000006793-333120180125
25-Jan-2018 13:45:10
2
17.8050
XAMS
CBZ-83603836000006867-338420180125
25-Jan-2018 13:45:10
505
17.8050
XAMS
CBZ-83603836000006867-338320180125
25-Jan-2018 13:49:38
96
17.8000
XAMS
CBZ-83403834000007036-347920180125
25-Jan-2018 13:49:38
400
17.8000
XAMS
CBZ-83403834000007036-348020180125
25-Jan-2018 14:00:04
400
17.7900
XAMS
CBZ-83403834000007185-367920180125
25-Jan-2018 14:00:04
129
17.7900
XAMS
CBZ-83403834000007185-368020180125
25-Jan-2018 14:00:06
665
17.7850
XAMS
CBZ-83603836000007260-368420180125
25-Jan-2018 14:01:24
577
17.7700
XAMS
CBZ-83403834000007337-373920180125
25-Jan-2018 14:13:04
67
17.7900
XAMS
CBZ-83603836000007614-389220180125
25-Jan-2018 14:13:04
325
17.7900
XAMS
CBZ-83603836000007614-389120180125
25-Jan-2018 14:14:14
487
17.7850
XAMS
CBZ-83603836000007582-390020180125
25-Jan-2018 14:15:04
219
17.7950
XAMS
CBZ-83603836000007662-391820180125
25-Jan-2018 14:15:04
262
17.7950
XAMS
CBZ-83603836000007662-391920180125
25-Jan-2018 14:20:13
282
17.7950
XAMS
CBZ-83403834000007816-395620180125
25-Jan-2018 14:21:35
482
17.7950
XAMS
CBZ-83403834000007847-396620180125
25-Jan-2018 14:28:20
400
17.8200
XAMS
CBZ-83403834000007972-401920180125
25-Jan-2018 14:28:20
257
17.8200
XAMS
CBZ-83403834000007972-402020180125
25-Jan-2018 14:30:15
772
17.8050
XAMS
CBZ-83603836000008012-405020180125
25-Jan-2018 14:30:22
394
17.8000
XAMS
CBZ-83403834000008018-405220180125
25-Jan-2018 14:30:22
532
17.8000
XAMS
CBZ-83403834000008018-405320180125
25-Jan-2018 14:30:44
926
17.7950
XAMS
CBZ-83603836000008013-406520180125
25-Jan-2018 14:34:02
103
17.7900
XAMS
CBZ-83603836000008071-408520180125
25-Jan-2018 14:34:02
522
17.7900
XAMS
CBZ-83603836000008071-408620180125
25-Jan-2018 14:34:30
506
17.7800
XAMS
CBZ-83403834000008124-409120180125
25-Jan-2018 14:38:52
673
17.7750
XAMS
CBZ-83403834000008228-413120180125
25-Jan-2018 14:41:40
36
17.7900
XAMS
CBZ-83403834000008360-416320180125
25-Jan-2018 14:41:40
614
17.7900
XAMS
CBZ-83403834000008360-416420180125
25-Jan-2018 14:43:38
481
17.7950
XAMS
CBZ-83403834000008414-418620180125
25-Jan-2018 14:43:40
48
17.7900
XAMS
CBZ-83603836000008429-418820180125
25-Jan-2018 14:44:45
591
17.7750
XAMS
CBZ-83403834000008477-420920180125
25-Jan-2018 14:44:50
129
17.7700
XAMS
CBZ-83403834000008442-421320180125
25-Jan-2018 14:44:50
400
17.7700
XAMS
CBZ-83403834000008442-421220180125
25-Jan-2018 14:46:59
170
17.7500
XAMS
CBZ-83603836000008528-423820180125
25-Jan-2018 14:46:59
4
17.7500
XAMS
CBZ-83603836000008528-423920180125
25-Jan-2018 14:46:59
329
17.7500
XAMS
CBZ-83603836000008528-423720180125
25-Jan-2018 14:50:20
505
17.7550
XAMS
CBZ-83603836000008631-428920180125
25-Jan-2018 14:52:13
529
17.7500
XAMS
CBZ-83603836000008714-436620180125
25-Jan-2018 14:55:34
577
17.7400
XAMS
CBZ-83403834000008821-441020180125
25-Jan-2018 14:56:04
243
17.7350
XAMS
CBZ-83603836000008825-442620180125
25-Jan-2018 14:57:12
104
17.7350
XAMS
CBZ-83603836000008873-448320180125
25-Jan-2018 14:57:12
182
17.7350
XAMS
CBZ-83603836000008873-448220180125
25-Jan-2018 14:59:36
673
17.7500
XAMS
CBZ-83403834000009013-457520180125
25-Jan-2018 15:00:38
121
17.7450
XAMS
CBZ-83603836000009021-458820180125
25-Jan-2018 15:06:35
500
17.7500
XAMS
CBZ-83603836000009198-470320180125
25-Jan-2018 15:08:04
400
17.7400
XAMS
CBZ-83403834000009262-474120180125
25-Jan-2018 15:08:04
113
17.7400
XAMS
CBZ-83403834000009262-474220180125
25-Jan-2018 15:09:48
251
17.7350
XAMS
CBZ-83603836000009351-478120180125
25-Jan-2018 15:09:48
230
17.7350
XAMS
CBZ-83603836000009351-478020180125
25-Jan-2018 15:09:50
481
17.7300
XAMS
CBZ-83403834000009351-478320180125
25-Jan-2018 15:11:22
619
17.7300
XAMS
CBZ-83603836000009393-484420180125
25-Jan-2018 15:11:41
300
17.7250
XAMS
CBZ-83403834000009397-486120180125
25-Jan-2018 15:11:48
488
17.7250
XAMS
CBZ-83403834000009397-486220180125
25-Jan-2018 15:13:54
508
17.7050
XAMS
CBZ-83403834000009426-493420180125
25-Jan-2018 15:17:03
116
17.7300
XAMS
CBZ-83603836000009578-498620180125
25-Jan-2018 15:17:03
282
17.7300
XAMS
CBZ-83603836000009578-498820180125
25-Jan-2018 15:17:03
68
17.7300
XAMS
CBZ-83603836000009578-498920180125
25-Jan-2018 15:17:03
400
17.7300
XAMS
CBZ-83603836000009578-498720180125
25-Jan-2018 15:17:04
11
17.7250
XAMS
CBZ-83403834000009597-499120180125
25-Jan-2018 15:17:24
464
17.7100
XAMS
CBZ-83603836000009589-499620180125
25-Jan-2018 15:17:24
161
17.7100
XAMS
CBZ-83603836000009589-499520180125
25-Jan-2018 15:22:36
230
17.7300
XAMS
CBZ-83403834000009794-504220180125
25-Jan-2018 15:22:36
299
17.7300
XAMS
CBZ-83403834000009794-504120180125
25-Jan-2018 15:23:50
265
17.7300
XAMS
CBZ-83603836000009807-506120180125
25-Jan-2018 15:25:53
174
17.7300
XAMS
CBZ-83603836000009866-508520180125
25-Jan-2018 15:26:14
81
17.7250
XAMS
CBZ-83403834000009805-508720180125
25-Jan-2018 15:26:14
400
17.7250
XAMS
CBZ-83403834000009805-508620180125
25-Jan-2018 15:26:30
158
17.7200
XAMS
CBZ-83403834000009894-509220180125
25-Jan-2018 15:26:30
371
17.7200
XAMS
CBZ-83403834000009894-509120180125
25-Jan-2018 15:28:31
673
17.7050
XAMS
CBZ-83603836000009946-510420180125
25-Jan-2018 15:30:23
400
17.7050
XAMS
CBZ-83603836000010013-513820180125
25-Jan-2018 15:30:23
177
17.7050
XAMS
CBZ-83603836000010013-513920180125
25-Jan-2018 15:31:57
577
17.6950
XAMS
CBZ-83403834000010057-517620180125
25-Jan-2018 15:33:23
283
17.6950
XAMS
CBZ-83603836000010085-520020180125
25-Jan-2018 15:37:54
517
17.7050
XAMS
CBZ-83403834000010423-522820180125
25-Jan-2018 15:37:54
578
17.7050
XAMS
CBZ-83403834000010439-522920180125
25-Jan-2018 15:42:19
689
17.7100
XAMS
CBZ-83403834000010577-526120180125
25-Jan-2018 15:42:19
184
17.7100
XAMS
CBZ-83603836000010616-526420180125
25-Jan-2018 15:42:19
107
17.7100
XAMS
CBZ-83603836000010616-526320180125
25-Jan-2018 15:44:04
529
17.6950
XAMS
CBZ-83403834000010629-526820180125
25-Jan-2018 15:46:19
529
17.6950
XAMS
CBZ-83603836000010746-537020180125
25-Jan-2018 15:48:21
577
17.6850
XAMS
CBZ-83403834000010881-540320180125
25-Jan-2018 15:50:09
501
17.7000
XAMS
CBZ-83403834000010970-548220180125
25-Jan-2018 15:52:43
625
17.7050
XAMS
CBZ-83603836000011158-549820180125
25-Jan-2018 15:54:49
463
17.7050
XAMS
CBZ-83603836000011309-555720180125
25-Jan-2018 15:54:49
18
17.7050
XAMS
CBZ-83603836000011309-555620180125
25-Jan-2018 15:55:42
429
17.7000
XAMS
CBZ-83603836000011073-559320180125
25-Jan-2018 15:55:42
100
17.7000
XAMS
CBZ-83603836000011073-559020180125
25-Jan-2018 15:57:18
495
17.7050
XAMS
CBZ-83603836000011460-565420180125
25-Jan-2018 15:57:18
83
17.7050
XAMS
CBZ-83603836000011460-565520180125
25-Jan-2018 16:00:32
47
17.7200
XAMS
CBZ-83403834000011676-572320180125
25-Jan-2018 16:00:32
482
17.7200
XAMS
CBZ-83603836000011681-572220180125
25-Jan-2018 16:01:18
283
17.7300
XAMS
CBZ-83603836000011732-578720180125
25-Jan-2018 16:01:18
200
17.7300
XAMS
CBZ-83603836000011732-578820180125
25-Jan-2018 16:03:16
191
17.7300
XAMS
CBZ-83603836000011827-581620180125
25-Jan-2018 16:03:16
347
17.7300
XAMS
CBZ-83603836000011827-581720180125
25-Jan-2018 16:05:11
529
17.7300
XAMS
CBZ-83603836000011955-583420180125
25-Jan-2018 16:06:29
212
17.7400
XAMS
CBZ-83403834000012057-585720180125
25-Jan-2018 16:06:29
365
17.7400
XAMS
CBZ-83403834000012057-585820180125
25-Jan-2018 16:07:24
481
17.7350
XAMS
CBZ-83603836000012044-588220180125
25-Jan-2018 16:08:19
264
17.7300
XAMS
CBZ-83403834000012150-589220180125
25-Jan-2018 16:08:19
253
17.7300
XAMS
CBZ-83403834000012150-589420180125
25-Jan-2018 16:08:19
60
17.7300
XAMS
CBZ-83403834000012150-589320180125
25-Jan-2018 16:08:36
226
17.7250
XAMS
CBZ-83403834000011929-590020180125
25-Jan-2018 16:08:36
400
17.7250
XAMS
CBZ-83403834000011929-589820180125
25-Jan-2018 16:08:36
47
17.7250
XAMS
CBZ-83403834000011929-589920180125
25-Jan-2018 16:13:06
499
17.7250
XAMS
CBZ-83603836000012514-597120180125
25-Jan-2018 16:14:01
542
17.7200
XAMS
CBZ-83403834000012536-604020180125
25-Jan-2018 16:14:44
722
17.7250
XAMS
CBZ-83403834000012879-606920180125
25-Jan-2018 16:16:39
818
17.7250
XAMS
CBZ-83403834000012999-610720180125
25-Jan-2018 16:17:59
577
17.7200
XAMS
CBZ-83603836000013049-613520180125
25-Jan-2018 16:18:28
486
17.7150
XAMS
CBZ-83603836000012990-614520180125
25-Jan-2018 16:21:16
54
17.6950
XAMS
CBZ-83603836000013163-619520180125
25-Jan-2018 16:21:18
571
17.6950
XAMS
CBZ-83603836000013163-619620180125
25-Jan-2018 16:23:24
230
17.6950
XAMS
CBZ-83603836000013379-623420180125
25-Jan-2018 16:23:24
31
17.6950
XAMS
CBZ-83603836000013379-623520180125
25-Jan-2018 16:23:24
43
17.6950
XAMS
CBZ-83403834000013417-623620180125
25-Jan-2018 16:23:24
220
17.6950
XAMS
CBZ-83603836000013379-623320180125
25-Jan-2018 16:24:39
65
17.6950
XAMS
CBZ-83403834000013510-625020180125
25-Jan-2018 16:24:39
400
17.6950
XAMS
CBZ-83403834000013510-624920180125

This information is provided by RNS
The company news service from the London Stock Exchange
  END
POSSEAFAIFASESF